Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,922,568 -0.06(-2.58%)
Jun 29, 2010 2.491 2.493 2.387 2.403 72,035,680 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.500 2.541 55,320,360 -0.01(-0.27%)
Jun 24, 2010 2.665 2.679 2.539 2.548 79,037,880 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.601 2.681 66,940,936 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,124,432 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,052,108 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,710,736 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,650,944 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.663 2.699 39,591,292 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,620,092 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,888,696 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.663 48,195,304 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.546 2.603 66,672,588 +0.10(+4.03%)
Jun 09, 2010 2.578 2.646 2.493 2.502 75,998,976 -0.06(-2.42%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,486,072 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,923,708 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,197,712 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,921,296 -0.00(-0.16%)
Jun 02, 2010 2.890 2.921 2.870 2.917 70,759,384 +0.03(+1.11%)
Jun 01, 2010 2.972 3.006 2.883 2.885 57,503,600 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.968 3.013 59,433,148 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,788,216 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,471,704 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,381,256 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.834 72,461,184 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,614,880 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,021,384 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,102,144 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,487,656 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,322,304 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,783,552 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.328 3.360 135,990,912 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,157,456 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,385,944 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,741,672 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,770,632 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,325,416 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,082,528 -0.06(-1.69%)
May 04, 2010 3.509 3.516 3.332 3.383 142,958,240 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,622,776 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.603 116,451,376 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,610,432 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,275,192 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,138,832 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,535,556 +0.04(+0.97%)
Apr 23, 2010 3.811 3.821 3.704 3.770 82,079,072 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,615,656 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,666,456 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,931,800 +0.01(+0.35%)
Apr 19, 2010 3.883 3.905 3.763 3.894 119,314,904 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,073,984 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,386,984 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,135,736 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,168,720 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,571,744 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,130,176 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,112,800 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,109,520 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,118,728 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,091,796 +0.06(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.